Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.170 4.300 4.150 4.290 116,849 +0.12(+2.88%)
Oct 30, 2017 4.170 4.060 4.170 94,318 +0.05(+1.21%)
Oct 27, 2017 4.050 4.180 4.000 4.120 156,785 +0.12(+3.00%)
Oct 26, 2017 4.050 4.050 3.999 4.000 231,508 -0.04(-0.99%)
Oct 25, 2017 3.980 4.050 3.830 4.040 1,537,663 +0.02(+0.50%)
Oct 24, 2017 3.990 4.362 3.952 4.020 85,282 +0.02(+0.50%)
Oct 23, 2017 4.160 4.160 3.970 4.000 53,103 -0.18(-4.31%)
Oct 20, 2017 4.350 4.350 4.120 4.180 54,982 -0.19(-4.35%)
Oct 19, 2017 4.470 4.540 4.350 4.370 25,269 -0.11(-2.46%)
Oct 18, 2017 4.500 4.529 4.480 4.480 3,015 -0.01(-0.22%)
Oct 17, 2017 4.550 4.551 4.450 4.490 18,560 -0.15(-3.21%)
Oct 16, 2017 4.550 4.639 4.550 4.639 2,652 +0.02(+0.47%)
Oct 13, 2017 4.620 4.620 4.617 4.617 2,353 +0.06(+1.26%)
Oct 12, 2017 4.570 4.850 4.560 4.560 14,505 -0.02(-0.44%)
Oct 11, 2017 4.632 4.632 4.520 4.580 2,620 +0.03(+0.69%)
Oct 10, 2017 4.550 4.550 4.520 4.549 9,439 +0.03(+0.70%)
Oct 09, 2017 4.775 4.775 4.470 4.517 10,611 -0.48(-9.66%)
Oct 06, 2017 4.550 5.000 4.500 5.000 7,880 +0.36(+7.76%)
Oct 05, 2017 4.572 4.640 4.572 4.640 1,764 -0.01(-0.22%)
Oct 04, 2017 4.580 4.650 4.580 4.650 2,146 +0.10(+2.20%)
Oct 03, 2017 4.640 4.670 4.510 4.550 32,780 -0.17(-3.60%)
Oct 02, 2017 4.550 4.720 4.480 4.720 30,989 +0.12(+2.61%)
Sep 29, 2017 4.600 4.790 4.460 4.600 12,027 +0.03(+0.66%)
Sep 28, 2017 4.520 4.570 4.468 4.570 5,349 +0.05(+1.11%)
Sep 27, 2017 4.430 4.530 4.400 4.520 12,850 -0.03(-0.66%)
Sep 26, 2017 4.409 4.550 4.409 4.550 3,497 -0.07(-1.52%)
Sep 25, 2017 4.679 4.679 4.500 4.620 6,314 -0.06(-1.28%)
Sep 22, 2017 4.590 4.680 4.450 4.680 8,618 +0.16(+3.54%)
Sep 21, 2017 4.540 4.600 4.520 4.520 4,009 +0.01(+0.22%)
Sep 20, 2017 4.550 4.652 4.510 4.510 3,239 +0.10(+2.27%)
Sep 19, 2017 4.550 4.630 4.410 4.410 11,785 -0.01(-0.23%)
Sep 18, 2017 4.680 4.680 4.420 4.420 10,923 +0.02(+0.45%)
Sep 15, 2017 4.550 4.740 4.400 4.400 15,793 -0.09(-2.00%)
Sep 14, 2017 4.699 4.850 4.490 4.490 24,526 -0.12(-2.60%)
Sep 13, 2017 4.900 4.900 4.610 4.610 11,083 -0.28(-5.73%)
Sep 12, 2017 4.900 4.900 4.835 4.890 8,630 -0.01(-0.20%)
Sep 11, 2017 4.940 4.950 4.710 4.900 3,711 -0.10(-2.00%)
Sep 08, 2017 4.860 5.000 4.770 5.000 9,313 +0.00(+0.00%)
Sep 07, 2017 4.850 5.000 4.820 5.000 10,599 +0.00(+0.00%)
Sep 06, 2017 4.860 5.000 4.810 5.000 4,306 +0.06(+1.21%)
Sep 05, 2017 4.930 4.940 4.800 4.940 2,302 -0.01(-0.20%)
Sep 01, 2017 4.670 4.950 4.650 4.950 2,325 +0.30(+6.45%)
Aug 31, 2017 4.800 4.920 4.650 4.650 6,866 -0.35(-7.00%)
Aug 30, 2017 4.780 5.000 4.780 5.000 3,491 +0.06(+1.21%)
Aug 29, 2017 4.767 4.940 4.767 4.940 513 +0.15(+3.13%)
Aug 28, 2017 4.600 4.940 4.600 4.790 2,156 +0.14(+3.01%)
Aug 25, 2017 4.800 4.980 4.650 4.650 1,309 -0.35(-7.00%)
Aug 24, 2017 4.710 5.000 4.710 5.000 36,555 +0.00(+0.00%)
Aug 23, 2017 4.530 5.000 4.530 5.000 4,075 +0.00(+0.00%)
Aug 22, 2017 4.930 5.000 4.920 5.000 806 +0.00(+0.00%)
Aug 21, 2017 4.780 5.000 4.780 5.000 1,688 +0.05(+1.01%)
Aug 18, 2017 4.850 4.990 4.600 4.950 15,956 +0.10(+2.06%)
Aug 17, 2017 4.726 4.850 4.726 4.850 4,325 +0.00(+0.00%)
Aug 16, 2017 4.722 4.850 4.540 4.850 13,228 +0.25(+5.43%)
Aug 15, 2017 4.600 4.840 4.500 4.600 28,900 -0.25(-5.15%)
Aug 14, 2017 4.640 4.850 4.630 4.850 3,622 +0.07(+1.49%)
Aug 11, 2017 4.779 4.849 4.779 4.779 3,360 -0.12(-2.47%)
Aug 10, 2017 4.548 4.900 4.400 4.900 9,676 +0.15(+3.16%)
Aug 08, 2017 4.750 6 -0.10(-2.06%)
Aug 07, 2017 4.550 4.850 4.250 4.850 13,847 -0.09(-1.82%)
Aug 04, 2017 4.940 4.940 4.940 4.940 837 -0.02(-0.40%)
Aug 03, 2017 4.960 4.960 4.812 4.960 2,453 +0.02(+0.40%)
Aug 02, 2017 4.920 5.000 4.650 4.940 6,899 +0.04(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.